584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184100,405892850,25750,25750,25750,25750,372
|
|
20230901,184000,405892850,25750,25750,25750,25750,0
|
|
20230901,183900,405892850,25750,25750,25750,25750,0
|
|
20230901,183800,405892850,25750,25750,25750,25750,0
|
|
20230901,183700,405892850,25750,25750,25750,25750,0
|
|
20230901,183600,405892850,25750,25750,25750,25750,0
|
|
20230901,183500,405892850,25750,25750,25750,25750,0
|
|
20230901,183400,405892850,25750,25750,25750,25750,0
|
|
20230901,183300,405892850,25750,25750,25750,25750,0
|
|
20230901,183200,405892850,25750,25750,25750,25750,0
|
|
20230901,183100,405892850,25750,25750,25750,25750,0
|
|
20230901,183000,405892850,25750,25750,25750,25750,0
|
|
20230901,182900,405892850,25750,25750,25750,25750,0
|
|
20230901,182800,405892850,25750,25750,25750,25750,0
|
|
20230901,182700,405892850,25750,25750,25750,25750,0
|
|
20230901,182600,405892850,25750,25750,25750,25750,0
|
|
20230901,182500,405892850,25750,25750,25750,25750,0
|
|
20230901,182400,405892850,25750,25750,25750,25750,0
|
|
20230901,182300,405892850,25750,25750,25750,25750,0
|
|
20230901,182200,405892850,25750,25750,25750,25750,0
|
|
20230901,182100,405892850,25750,25750,25750,25750,0
|
|
20230901,182000,405892850,25750,25750,25750,25750,0
|
|
20230901,181900,405892850,25750,25750,25750,25750,0
|
|
20230901,181800,405892850,25750,25750,25750,25750,0
|
|
20230901,181700,405892850,25750,25750,25750,25750,0
|
|
20230901,181600,405892850,25750,25750,25750,25750,0
|
|
20230901,181500,405892850,25750,25750,25750,25750,0
|
|
20230901,181400,405892850,25750,25750,25750,25750,0
|
|
20230901,181300,405892850,25750,25750,25750,25750,0
|
|
20230901,181200,405892850,25750,25750,25750,25750,0
|
|
20230901,181100,405892850,25750,25750,25750,25750,372
|
|
20230901,181000,405892850,25750,25750,25750,25750,0
|
|
20230901,180900,405892850,25750,25750,25750,25750,0
|
|
20230901,180800,405892850,25750,25750,25750,25750,0
|
|
20230901,180700,405892850,25750,25750,25750,25750,0
|
|
20230901,180600,405892850,25750,25750,25750,25750,0
|
|
20230901,180500,405892850,25750,25750,25750,25750,0
|
|
20230901,180400,405892850,25750,25750,25750,25750,0
|
|
20230901,180300,405892850,25750,25750,25750,25750,0
|
|
20230901,180200,405892850,25750,25750,25750,25750,0
|
|
20230901,180100,405892850,25750,25750,25750,25750,0
|
|
20230901,180000,405892850,25750,25750,25750,25750,0
|
|
20230901,175900,405892850,25750,25750,25750,25750,0
|
|
20230901,175800,405892850,25750,25750,25750,25750,0
|
|
20230901,175700,405892850,25750,25750,25750,25750,0
|
|
20230901,175600,405892850,25750,25750,25750,25750,0
|
|
20230901,175500,405892850,25750,25750,25750,25750,0
|
|
20230901,175400,405892850,25750,25750,25750,25750,0
|
|
20230901,175300,405892850,25750,25750,25750,25750,0
|
|
20230901,175200,405892850,25750,25750,25750,25750,0
|
|
20230901,175100,405892850,25750,25750,25750,25750,0
|
|
20230901,175000,405892850,25750,25750,25750,25750,0
|
|
20230901,174900,405892850,25750,25750,25750,25750,0
|
|
20230901,174800,405892850,25750,25750,25750,25750,0
|
|
20230901,174700,405892850,25750,25750,25750,25750,0
|
|
20230901,174600,405892850,25750,25750,25750,25750,0
|
|
20230901,174500,405892850,25750,25750,25750,25750,0
|
|
20230901,174400,405892850,25750,25750,25750,25750,0
|
|
20230901,174300,405892850,25750,25750,25750,25750,0
|
|
20230901,174200,405892850,25750,25750,25750,25750,0
|
|
20230901,174100,405892850,25750,25750,25750,25750,372
|
|
20230901,174000,405892850,25750,25750,25750,25750,0
|
|
20230901,173900,405892850,25750,25750,25750,25750,0
|
|
20230901,173800,405892850,25750,25750,25750,25750,0
|
|
20230901,173700,405892850,25750,25750,25750,25750,0
|
|
20230901,173600,405892850,25750,25750,25750,25750,0
|
|
20230901,173500,405892850,25750,25750,25750,25750,0
|
|
20230901,173400,405892850,25750,25750,25750,25750,0
|
|
20230901,173300,405892850,25750,25750,25750,25750,0
|
|
20230901,173200,405892850,25750,25750,25750,25750,0
|
|
20230901,173100,405892850,25750,25750,25750,25750,0
|
|
20230901,173000,405892850,25750,25750,25750,25750,0
|
|
20230901,172900,405892850,25750,25750,25750,25750,0
|
|
20230901,172800,405892850,25750,25750,25750,25750,0
|
|
20230901,172700,405892850,25750,25750,25750,25750,0
|
|
20230901,172600,405892850,25750,25750,25750,25750,0
|
|
20230901,172500,405892850,25750,25750,25750,25750,0
|
|
20230901,172400,405892850,25750,25750,25750,25750,0
|
|
20230901,172300,405892850,25750,25750,25750,25750,0
|
|
20230901,172200,405892850,25750,25750,25750,25750,0
|
|
20230901,172100,405892850,25750,25750,25750,25750,0
|
|
20230901,172000,405892850,25750,25750,25750,25750,0
|
|
20230901,171900,405892850,25750,25750,25750,25750,0
|
|
20230901,171800,405892850,25750,25750,25750,25750,0
|
|
20230901,171700,405892850,25750,25750,25750,25750,0
|
|
20230901,171600,405892850,25750,25750,25750,25750,0
|
|
20230901,171500,405892850,25750,25750,25750,25750,0
|
|
20230901,171400,405892850,25750,25750,25750,25750,0
|
|
20230901,171300,405892850,25750,25750,25750,25750,0
|
|
20230901,171200,405892850,25750,25750,25750,25750,0
|
|
20230901,171100,405892850,25750,25750,25750,25750,372
|
|
20230901,171000,405892850,25750,25750,25750,25750,0
|
|
20230901,170900,405892850,25750,25750,25750,25750,0
|
|
20230901,170800,405892850,25750,25750,25750,25750,0
|
|
20230901,170700,405892850,25750,25750,25750,25750,0
|
|
20230901,170600,405892850,25750,25750,25750,25750,0
|
|
20230901,170500,405892850,25750,25750,25750,25750,0
|
|
20230901,170400,405892850,25750,25750,25750,25750,0
|
|
20230901,170300,405892850,25750,25750,25750,25750,0
|
|
20230901,170200,405892850,25750,25750,25750,25750,0
|
|
20230901,170100,405892850,25750,25750,25750,25750,0
|
|
20230901,170000,405892850,25750,25750,25750,25750,0
|
|
20230901,165900,405892850,25750,25750,25750,25750,0
|
|
20230901,165800,405892850,25750,25750,25750,25750,0
|
|
20230901,165700,405892850,25750,25750,25750,25750,0
|
|
20230901,165600,405892850,25750,25750,25750,25750,0
|
|
20230901,165500,405892850,25750,25750,25750,25750,0
|
|
20230901,165400,405892850,25750,25750,25750,25750,0
|
|
20230901,165300,405892850,25750,25750,25750,25750,0
|
|
20230901,165200,405892850,25750,25750,25750,25750,0
|
|
20230901,165100,405892850,25750,25750,25750,25750,0
|
|
20230901,165000,405892850,25750,25750,25750,25750,0
|
|
20230901,164900,405892850,25750,25750,25750,25750,0
|
|
20230901,164800,405892850,25750,25750,25750,25750,0
|
|
20230901,164700,405892850,25750,25750,25750,25750,0
|
|
20230901,164600,405892850,25750,25750,25750,25750,0
|
|
20230901,164500,405892850,25750,25750,25750,25750,0
|
|
20230901,164400,405892850,25750,25750,25750,25750,0
|
|
20230901,164300,405892850,25750,25750,25750,25750,0
|
|
20230901,164200,405892850,25750,25750,25750,25750,0
|
|
20230901,164100,405892850,25750,25750,25750,25750,372
|
|
20230901,164000,405892850,25750,25750,25750,25750,0
|
|
20230901,163900,405892850,25750,25750,25750,25750,0
|
|
20230901,163800,405892850,25750,25750,25750,25750,0
|
|
20230901,163700,405892850,25750,25750,25750,25750,0
|
|
20230901,163600,405892850,25750,25750,25750,25750,0
|
|
20230901,163500,405892850,25750,25750,25750,25750,0
|
|
20230901,163400,405892850,25750,25750,25750,25750,0
|
|
20230901,163300,405892850,25750,25750,25750,25750,0
|
|
20230901,163200,405892850,25750,25750,25750,25750,0
|
|
20230901,163100,405892850,25750,25750,25750,25750,0
|
|
20230901,163000,405892850,25750,25750,25750,25750,0
|
|
20230901,162900,405892850,25750,25750,25750,25750,0
|
|
20230901,162800,405892850,25750,25750,25750,25750,0
|
|
20230901,162700,405892850,25750,25750,25750,25750,0
|
|
20230901,162600,405892850,25750,25750,25750,25750,0
|
|
20230901,162500,405892850,25750,25750,25750,25750,0
|
|
20230901,162400,405892850,25750,25750,25750,25750,0
|
|
20230901,162300,405892850,25750,25750,25750,25750,0
|
|
20230901,162200,405892850,25750,25750,25750,25750,0
|
|
20230901,162100,405892850,25750,25750,25750,25750,0
|
|
20230901,162000,405892850,25750,25750,25750,25750,0
|
|
20230901,161900,405892850,25750,25750,25750,25750,0
|
|
20230901,161800,405892850,25750,25750,25750,25750,0
|
|
20230901,161700,405892850,25750,25750,25750,25750,0
|
|
20230901,161600,405892850,25750,25750,25750,25750,0
|
|
20230901,161500,405892850,25750,25750,25750,25750,0
|
|
20230901,161400,405892850,25750,25750,25750,25750,0
|
|
20230901,161300,405892850,25750,25750,25750,25750,0
|
|
20230901,161200,405892850,25750,25750,25750,25750,0
|
|
20230901,161100,405892850,25750,25750,25750,25750,372
|
|
20230901,161000,405892850,25750,25750,25750,25750,0
|
|
20230901,160900,405892850,25750,25750,25750,25750,0
|
|
20230901,160800,405892850,25750,25750,25750,25750,0
|
|
20230901,160700,405892850,25750,25750,25750,25750,0
|
|
20230901,160600,405892850,25750,25750,25750,25750,0
|
|
20230901,160500,405892850,25750,25750,25750,25750,0
|
|
20230901,160400,405892850,25750,25750,25750,25750,0
|
|
20230901,160300,405892850,25750,25750,25750,25750,0
|
|
20230901,160200,405892850,25750,25750,25750,25750,0
|
|
20230901,160100,405892850,25750,25750,25750,25750,0
|
|
20230901,160000,405892850,25750,25750,25750,25750,0
|
|
20230901,155900,405892850,25750,25750,25750,25750,0
|
|
20230901,155800,405892850,25750,25750,25750,25750,0
|
|
20230901,155700,405892850,25750,25750,25750,25750,0
|
|
20230901,155600,405892850,25750,25750,25750,25750,0
|
|
20230901,155500,405892850,25750,25750,25750,25750,0
|
|
20230901,155400,405892850,25750,25750,25750,25750,0
|
|
20230901,155300,405892850,25750,25750,25750,25750,0
|
|
20230901,155200,405892850,25750,25750,25750,25750,0
|
|
20230901,155100,405892850,25750,25750,25750,25750,0
|
|
20230901,155000,405892850,25750,25750,25750,25750,0
|
|
20230901,154900,405892850,25750,25750,25750,25750,0
|
|
20230901,154800,405892850,25750,25750,25750,25750,0
|
|
20230901,154700,405892850,25750,25750,25750,25750,0
|
|
20230901,154600,405892850,25750,25750,25750,25750,0
|
|
20230901,154500,405892850,25750,25750,25750,25750,0
|
|
20230901,154400,405892850,25750,25750,25750,25750,0
|
|
20230901,154300,405892850,25750,25750,25750,25750,0
|
|
20230901,154200,405892850,25750,25750,25750,25750,0
|
|
20230901,154100,405892850,25750,25750,25750,25750,372
|
|
20230901,154000,405892850,25750,25750,25750,25750,0
|
|
20230901,153900,405892850,25750,25750,25750,25750,0
|
|
20230901,153800,405892850,25750,25750,25750,25750,0
|
|
20230901,153700,405892850,25750,25750,25750,25750,0
|
|
20230901,153600,405892850,25750,25750,25750,25750,0
|
|
20230901,153500,405892850,25750,25750,25750,25750,0
|
|
20230901,153400,405892850,25750,25750,25750,25750,0
|
|
20230901,153300,405892850,25750,25750,25750,25750,0
|
|
20230901,153200,405892850,25750,25750,25750,25750,0
|
|
20230901,153100,405892850,25750,25750,25750,25750,0
|
|
20230901,153000,405892850,25750,25750,25750,25750,372
|
|
20230901,152900,396313850,25900,25900,25900,25900,0
|
|
20230901,152800,396313850,25900,25900,25900,25900,0
|
|
20230901,152700,396313850,25900,25900,25900,25900,0
|
|
20230901,152600,396313850,25900,25900,25900,25900,0
|
|
20230901,152500,396313850,25900,25900,25900,25900,0
|
|
20230901,152400,396313850,25900,25900,25900,25900,0
|
|
20230901,152300,396313850,25900,25900,25900,25900,0
|
|
20230901,152200,396313850,25900,25900,25900,25900,0
|
|
20230901,152100,396313850,25900,25900,25900,25900,0
|
|
20230901,152000,396313850,25900,25900,25900,25900,0
|
|
20230901,151900,396313850,25900,25750,25900,25750,55
|
|
20230901,151800,394897450,25750,25800,25850,25750,1033
|
|
20230901,151700,368197400,25800,25750,25800,25750,51
|
|
20230901,151600,366882400,25750,25800,25850,25750,177
|
|
20230901,151500,362310700,25800,25800,25800,25800,4
|
|
20230901,151400,362207500,25750,25750,25750,25750,0
|
|
20230901,151300,362207500,25750,25750,25750,25750,100
|
|
20230901,151200,359632500,25800,25800,25800,25800,2
|
|
20230901,151100,359580900,25800,25800,25800,25800,50
|
|
20230901,151000,358290900,25800,25800,25800,25800,1
|
|
20230901,150900,358265100,25800,25800,25800,25800,0
|
|
20230901,150800,358265100,25800,25800,25800,25800,0
|
|
20230901,150700,358265100,25800,25800,25800,25800,1
|
|
20230901,150600,358239300,25750,25800,25800,25750,25
|
|
20230901,150500,357595400,25800,25850,25850,25800,25
|
|
20230901,150400,356950350,25850,25850,25850,25850,0
|
|
20230901,150300,356950350,25850,25850,25850,25850,0
|
|
20230901,150200,356950350,25850,25850,25850,25850,0
|
|
20230901,150100,356950350,25850,25850,25850,25850,1
|
|
20230901,150000,356924500,25850,25850,25850,25850,4
|
|
20230901,145900,356821100,25850,25850,25850,25850,9
|
|
20230901,145800,356588450,25800,25800,25800,25800,0
|
|
20230901,145700,356588450,25800,25800,25800,25800,0
|
|
20230901,145600,356588450,25800,25800,25800,25800,0
|
|
20230901,145500,356588450,25800,25800,25800,25800,0
|
|
20230901,145400,356588450,25800,25800,25800,25800,343
|
|
20230901,145300,347739050,25800,25800,25800,25800,2
|
|
20230901,145200,347687450,25800,25800,25800,25800,1
|
|
20230901,145100,347661650,25750,25800,25800,25750,51
|
|
20230901,145000,346346250,25800,25800,25800,25800,37
|
|
20230901,144900,345391650,25750,25800,25800,25750,1191
|
|
20230901,144800,314667300,25800,25800,25800,25800,0
|
|
20230901,144700,314667300,25800,25800,25800,25800,0
|
|
20230901,144600,314667300,25800,25800,25800,25800,0
|
|
20230901,144500,314667300,25800,25800,25800,25800,2
|
|
20230901,144400,314615700,25850,25850,25850,25850,39
|
|
20230901,144300,313607550,25850,25800,25850,25800,151
|
|
20230901,144200,309711700,25800,25800,25800,25800,567
|
|
20230901,144100,295083100,25850,25850,25850,25850,0
|
|
20230901,144000,295083100,25850,25850,25850,25850,6
|
|
20230901,143900,294928000,25850,25850,25850,25850,8
|
|
20230901,143800,294721200,25850,25850,25850,25850,0
|
|
20230901,143700,294721200,25850,25850,25850,25850,0
|
|
20230901,143600,294721200,25850,25850,25850,25850,0
|
|
20230901,143500,294721200,25850,25850,25850,25850,0
|
|
20230901,143400,294721200,25850,25850,25850,25850,0
|
|
20230901,143300,294721200,25850,25850,25850,25850,0
|
|
20230901,143200,294721200,25850,25850,25850,25850,0
|
|
20230901,143100,294721200,25850,25850,25850,25850,1
|
|
20230901,143000,294695350,25900,25900,25900,25900,1
|
|
20230901,142900,294669450,25850,25850,25850,25850,204
|
|
20230901,142800,289396050,25850,25850,25850,25850,80
|
|
20230901,142700,287328050,25900,25900,25900,25900,152
|
|
20230901,142600,283391250,25900,25900,25900,25900,1
|
|
20230901,142500,283365350,25900,25900,25900,25900,0
|
|
20230901,142400,283365350,25900,25900,25900,25900,0
|
|
20230901,142300,283365350,25900,25900,25900,25900,0
|
|
20230901,142200,283365350,25900,25950,25950,25900,312
|
|
20230901,142100,275284500,25900,25900,25900,25900,0
|
|
20230901,142000,275284500,25900,25900,25900,25900,0
|
|
20230901,141900,275284500,25900,25900,25900,25900,0
|
|
20230901,141800,275284500,25900,25900,25900,25900,0
|
|
20230901,141700,275284500,25900,25900,25900,25900,0
|
|
20230901,141600,275284500,25900,25900,25900,25900,0
|
|
20230901,141500,275284500,25900,25900,25900,25900,100
|
|
20230901,141400,272694500,25900,25900,25900,25900,0
|
|
20230901,141300,272694500,25900,25900,25900,25900,1
|
|
20230901,141200,272668600,25900,25900,25900,25900,0
|
|
20230901,141100,272668600,25900,25900,25900,25900,0
|
|
20230901,141000,272668600,25900,25900,25900,25900,0
|
|
20230901,140900,272668600,25900,25900,25900,25900,0
|
|
20230901,140800,272668600,25900,25900,25900,25900,4
|
|
20230901,140700,272565000,25900,25900,25900,25900,0
|
|
20230901,140600,272565000,25900,25900,25900,25900,0
|
|
20230901,140500,272565000,25900,25900,25900,25900,20
|
|
20230901,140400,272047000,25900,25900,25900,25900,0
|
|
20230901,140300,272047000,25900,25900,25900,25900,0
|
|
20230901,140200,272047000,25900,25900,25900,25900,0
|
|
20230901,140100,272047000,25900,25900,25900,25900,10
|
|
20230901,140000,271788000,25850,25850,25850,25850,6
|
|
20230901,135900,271632900,25850,25850,25850,25850,3
|
|
20230901,135800,271555350,25850,25850,25850,25850,0
|
|
20230901,135700,271555350,25850,25850,25850,25850,3
|
|
20230901,135600,271477800,25850,25850,25850,25850,3
|
|
20230901,135500,271400250,25850,25850,25850,25850,0
|
|
20230901,135400,271400250,25850,25850,25850,25850,5
|
|
20230901,135300,271271000,25850,25850,25850,25850,3
|
|
20230901,135200,271193450,25850,25850,25850,25850,0
|
|
20230901,135100,271193450,25850,25850,25850,25850,3
|
|
20230901,135000,271115900,25900,25850,25900,25850,7
|
|
20230901,134900,270934700,25850,25850,25850,25850,0
|
|
20230901,134800,270934700,25850,25900,25900,25850,44
|
|
20230901,134700,269795250,25850,25850,25850,25850,4
|
|
20230901,134600,269691850,25850,25850,25850,25850,107
|
|
20230901,134500,266925900,25850,25900,25900,25850,9
|
|
20230901,134400,266692950,25850,25850,25850,25850,21
|
|
20230901,134300,266150100,25900,25900,25900,25900,2
|
|
20230901,134200,266098300,25900,25900,25900,25900,3
|
|
20230901,134100,266020600,25900,25850,25900,25850,8
|
|
20230901,134000,265813550,25850,25850,25850,25850,0
|
|
20230901,133900,265813550,25850,25850,25850,25850,2
|
|
20230901,133800,265761850,25850,25850,25850,25850,3
|
|
20230901,133700,265684300,25850,25850,25850,25850,0
|
|
20230901,133600,265684300,25850,25850,25850,25850,3
|
|
20230901,133500,265606750,25850,25850,25850,25850,3
|
|
20230901,133400,265529200,25900,25900,25900,25900,0
|
|
20230901,133300,265529200,25900,25900,25900,25900,3
|
|
20230901,133200,265451500,25900,25900,25900,25900,3
|
|
20230901,133100,265373800,25850,25850,25850,25850,3
|
|
20230901,133000,265296250,25850,25850,25850,25850,3
|
|
20230901,132900,265218700,25850,25850,25850,25850,1
|
|
20230901,132800,265192850,25850,25850,25850,25850,10
|
|
20230901,132700,264934350,25850,25850,25850,25850,3
|
|
20230901,132600,264856800,25850,25850,25850,25850,0
|
|
20230901,132500,264856800,25850,25900,25900,25850,4
|
|
20230901,132400,264753350,25850,25850,25850,25850,3
|
|
20230901,132300,264675800,25850,25850,25850,25850,0
|
|
20230901,132200,264675800,25850,25900,25900,25850,16
|
|
20230901,132100,264261550,25850,25850,25850,25850,3
|
|
20230901,132000,264184000,25850,25850,25850,25850,0
|
|
20230901,131900,264184000,25850,25850,25850,25850,3
|
|
20230901,131800,264106450,25850,25850,25850,25850,2
|
|
20230901,131700,264054750,25850,25850,25850,25850,0
|
|
20230901,131600,264054750,25850,25850,25850,25850,3
|
|
20230901,131500,263977200,25900,25850,25900,25850,8
|
|
20230901,131400,263770150,25850,25850,25850,25850,0
|
|
20230901,131300,263770150,25850,25850,25850,25850,3
|
|
20230901,131200,263692600,25850,25850,25850,25850,3
|
|
20230901,131100,263615050,25800,25800,25800,25800,0
|
|
20230901,131000,263615050,25800,25850,25850,25800,197
|
|
20230901,130900,258524250,25850,25850,25850,25850,3
|
|
20230901,130800,258446700,25850,25850,25850,25850,0
|
|
20230901,130700,258446700,25850,25850,25850,25850,2
|
|
20230901,130600,258395000,25850,25850,25850,25850,5
|
|
20230901,130500,258265750,25950,25950,25950,25950,1
|
|
20230901,130400,258239800,25850,25850,25850,25850,0
|
|
20230901,130300,258239800,25850,25850,25850,25850,1
|
|
20230901,130200,258213950,25850,25850,25850,25850,0
|
|
20230901,130100,258213950,25850,25850,25850,25850,6
|
|
20230901,130000,258058850,25850,25850,25850,25850,0
|
|
20230901,125900,258058850,25850,25850,25850,25850,672
|
|
20230901,125800,240687650,25850,25850,25850,25850,80
|
|
20230901,125700,238619650,25900,25950,25950,25900,33
|
|
20230901,125600,237764600,25950,25950,25950,25950,0
|
|
20230901,125500,237764600,25950,25950,25950,25950,0
|
|
20230901,125400,237764600,25950,25950,25950,25950,0
|
|
20230901,125300,237764600,25950,25950,25950,25950,0
|
|
20230901,125200,237764600,25950,25950,25950,25950,0
|
|
20230901,125100,237764600,25950,25950,25950,25950,0
|
|
20230901,125000,237764600,25950,25950,25950,25950,0
|
|
20230901,124900,237764600,25950,25950,25950,25950,0
|
|
20230901,124800,237764600,25950,25950,25950,25950,0
|
|
20230901,124700,237764600,25950,26050,26050,25950,39
|
|
20230901,124600,236751950,25950,25950,25950,25950,0
|
|
20230901,124500,236751950,25950,25950,25950,25950,0
|
|
20230901,124400,236751950,25950,25950,25950,25950,0
|
|
20230901,124300,236751950,25950,25950,25950,25950,0
|
|
20230901,124200,236751950,25950,25950,25950,25950,0
|
|
20230901,124100,236751950,25950,25950,25950,25950,1
|
|
20230901,124000,236726000,25950,25950,25950,25950,0
|
|
20230901,123900,236726000,25950,25950,25950,25950,0
|
|
20230901,123800,236726000,25950,25900,25950,25900,90
|
|
20230901,123700,234393750,25900,25900,25900,25900,12
|
|
20230901,123600,234082950,25850,25850,25850,25850,0
|
|
20230901,123500,234082950,25850,25850,25850,25850,0
|
|
20230901,123400,234082950,25850,25850,25850,25850,0
|
|
20230901,123300,234082950,25850,25850,25850,25800,102
|
|
20230901,123200,231446800,25800,25800,25800,25800,572
|
|
20230901,123100,216689200,25800,25900,25900,25800,846
|
|
20230901,123000,194819550,26050,26050,26050,26050,0
|
|
20230901,122900,194819550,26050,26050,26050,26050,1
|
|
20230901,122800,194793500,25900,25900,25900,25900,0
|
|
20230901,122700,194793500,25900,25900,25900,25900,0
|
|
20230901,122600,194793500,25900,25900,25900,25900,0
|
|
20230901,122500,194793500,25900,25900,25900,25900,0
|
|
20230901,122400,194793500,25900,25900,25900,25900,178
|
|
20230901,122300,190183300,25900,25900,25900,25900,0
|
|
20230901,122200,190183300,25900,25900,25900,25900,0
|
|
20230901,122100,190183300,25900,25900,25900,25900,0
|
|
20230901,122000,190183300,25900,25900,25900,25900,5
|
|
20230901,121900,190053800,25900,25900,25900,25900,3
|
|
20230901,121800,189976100,25900,25900,25900,25900,0
|
|
20230901,121700,189976100,25900,25900,25900,25900,0
|
|
20230901,121600,189976100,25900,25900,25900,25900,0
|
|
20230901,121500,189976100,25900,25900,25900,25900,0
|
|
20230901,121400,189976100,25900,26000,26000,25900,647
|
|
20230901,121300,173187350,26050,26000,26050,26000,379
|
|
20230901,121200,163333300,26000,25900,26000,25900,2
|
|
20230901,121100,163281400,25950,25950,25950,25950,0
|
|
20230901,121000,163281400,25950,25950,25950,25950,2
|
|
20230901,120900,163229500,25950,25950,25950,25950,0
|
|
20230901,120800,163229500,25950,25950,25950,25950,0
|
|
20230901,120700,163229500,25950,25950,25950,25950,0
|
|
20230901,120600,163229500,25950,25950,25950,25950,0
|
|
20230901,120500,163229500,25950,25950,25950,25950,1
|
|
20230901,120400,163203550,25950,25950,25950,25950,0
|
|
20230901,120300,163203550,25950,25950,25950,25950,1
|
|
20230901,120200,163177600,25900,25900,25900,25900,0
|
|
20230901,120100,163177600,25900,25900,25900,25900,0
|
|
20230901,120000,163177600,25900,25900,25900,25900,2
|
|
20230901,115900,163125800,25900,25900,25900,25900,0
|
|
20230901,115800,163125800,25900,25900,25900,25900,1
|
|
20230901,115700,163099900,25900,25900,25900,25900,1
|
|
20230901,115600,163074000,25900,25900,25900,25900,2
|
|
20230901,115500,163022200,25950,25900,25950,25900,5
|
|
20230901,115400,162892650,26000,25950,26000,25900,6
|
|
20230901,115300,162736950,25900,25900,25900,25900,0
|
|
20230901,115200,162736950,25900,25900,25950,25900,5
|
|
20230901,115100,162607400,25850,25900,25900,25850,232
|
|
20230901,115000,156600250,25900,25900,25900,25900,1
|
|
20230901,114900,156574350,25850,25900,25900,25850,548
|
|
20230901,114800,142383950,25900,25900,25900,25900,0
|
|
20230901,114700,142383950,25900,25900,25900,25900,2
|
|
20230901,114600,142332150,25900,25900,25900,25900,213
|
|
20230901,114500,136815450,25900,25950,26000,25900,12
|
|
20230901,114400,136504050,25950,25950,25950,25950,1
|
|
20230901,114300,136478100,25900,25900,25900,25900,1
|
|
20230901,114200,136452200,25900,25950,25950,25900,59
|
|
20230901,114100,134921600,25950,25950,25950,25950,0
|
|
20230901,114000,134921600,25950,25900,25950,25900,3
|
|
20230901,113900,134843800,25900,25900,25900,25900,0
|
|
20230901,113800,134843800,25900,25900,25900,25900,2
|
|
20230901,113700,134792000,25900,25900,25900,25900,1
|
|
20230901,113600,134766100,25900,25900,25900,25900,1
|
|
20230901,113500,134740200,25900,25900,25900,25900,2
|
|
20230901,113400,134688400,26000,26000,26000,26000,0
|
|
20230901,113300,134688400,26000,25950,26000,25900,413
|
|
20230901,113200,123972700,25950,25950,25950,25950,0
|
|
20230901,113100,123972700,25950,26000,26000,25950,6
|
|
20230901,113000,123816800,25950,26000,26000,25950,2
|
|
20230901,112900,123764850,25950,25950,25950,25950,28
|
|
20230901,112800,123038250,25950,25950,25950,25950,2
|
|
20230901,112700,122986350,25950,25950,25950,25950,0
|
|
20230901,112600,122986350,25950,25950,25950,25950,2
|
|
20230901,112500,122934450,26000,26000,26000,26000,1
|
|
20230901,112400,122908450,25950,26000,26000,25950,66
|
|
20230901,112300,121192500,25950,26000,26000,25950,60
|
|
20230901,112200,119633100,26000,26000,26000,26000,1
|
|
20230901,112100,119607100,26050,25950,26050,25950,22
|
|
20230901,112000,119035100,25950,26050,26050,25950,1060
|
|
20230901,111900,91467600,26050,26100,26100,26050,268
|
|
20230901,111800,84474650,26150,26150,26150,26150,0
|
|
20230901,111700,84474650,26150,26150,26150,26100,20
|
|
20230901,111600,83951750,26150,26150,26150,26150,1
|
|
20230901,111500,83925600,26150,26150,26150,26150,1
|
|
20230901,111400,83899450,26150,26150,26150,26150,2
|
|
20230901,111300,83847150,26200,26200,26200,26200,1
|
|
20230901,111200,83820950,26150,26150,26150,26150,3
|
|
20230901,111100,83742500,26150,26150,26150,26150,0
|
|
20230901,111000,83742500,26150,26150,26150,26150,2
|
|
20230901,110900,83690200,26200,26150,26200,26150,2
|
|
20230901,110800,83637850,26150,26150,26150,26150,1
|
|
20230901,110700,83611700,26200,26200,26200,26200,3
|
|
20230901,110600,83533100,26200,26200,26200,26200,0
|
|
20230901,110500,83533100,26200,26200,26200,26200,1
|
|
20230901,110400,83506900,26200,26200,26200,26200,0
|
|
20230901,110300,83506900,26200,26200,26200,26200,0
|
|
20230901,110200,83506900,26200,26200,26200,26200,0
|
|
20230901,110100,83506900,26200,26200,26200,26200,1
|
|
20230901,110000,83480700,26100,26100,26100,26100,0
|
|
20230901,105900,83480700,26100,26100,26100,26100,2
|
|
20230901,105800,83428500,26200,26200,26200,26200,0
|
|
20230901,105700,83428500,26200,26200,26200,26200,40
|
|
20230901,105600,82380500,26200,26200,26200,26200,0
|
|
20230901,105500,82380500,26200,26200,26200,26200,1
|
|
20230901,105400,82354300,26200,26200,26200,26200,1
|
|
20230901,105300,82328100,26100,26100,26100,26100,0
|
|
20230901,105200,82328100,26100,26100,26100,26100,34
|
|
20230901,105100,81440700,26100,26100,26100,26100,23
|
|
20230901,105000,80840400,26200,26200,26200,26200,1
|
|
20230901,104900,80814200,26100,26100,26100,26100,0
|
|
20230901,104800,80814200,26100,26100,26100,26100,0
|
|
20230901,104700,80814200,26100,26150,26150,26100,168
|
|
20230901,104600,76421550,26150,26150,26150,26150,1
|
|
20230901,104500,76395400,26100,26100,26100,26100,1
|
|
20230901,104400,76369300,26100,26100,26100,26100,0
|
|
20230901,104300,76369300,26100,26100,26100,26100,31
|
|
20230901,104200,75560200,26100,26100,26100,26100,0
|
|
20230901,104100,75560200,26100,26100,26100,26100,0
|
|
20230901,104000,75560200,26100,26100,26100,26100,0
|
|
20230901,103900,75560200,26100,26100,26100,26100,0
|
|
20230901,103800,75560200,26100,26100,26100,26100,0
|
|
20230901,103700,75560200,26100,26100,26100,26100,0
|
|
20230901,103600,75560200,26100,26100,26100,26100,1
|
|
20230901,103500,75534100,26100,26100,26100,26100,0
|
|
20230901,103400,75534100,26100,26100,26100,26100,0
|
|
20230901,103300,75534100,26100,26100,26100,26100,0
|
|
20230901,103200,75534100,26100,26100,26100,26100,0
|
|
20230901,103100,75534100,26100,26100,26100,26100,0
|
|
20230901,103000,75534100,26100,26100,26100,26100,0
|
|
20230901,102900,75534100,26100,26100,26100,26100,0
|
|
20230901,102800,75534100,26100,26100,26100,26100,30
|
|
20230901,102700,74751100,26100,26100,26100,26100,0
|
|
20230901,102600,74751100,26100,26100,26100,26100,0
|
|
20230901,102500,74751100,26100,26100,26100,26100,0
|
|
20230901,102400,74751100,26100,26100,26100,26100,0
|
|
20230901,102300,74751100,26100,26100,26100,26100,43
|
|
20230901,102200,73628800,26050,26050,26050,26050,0
|
|
20230901,102100,73628800,26050,26050,26050,26050,30
|
|
20230901,102000,72847300,26050,26100,26100,26050,252
|
|
20230901,101900,66271300,26100,26100,26100,26100,2
|
|
20230901,101800,66219100,26050,26100,26100,26050,4
|
|
20230901,101700,66114800,26050,26050,26050,26050,17
|
|
20230901,101600,65671950,26050,26050,26050,26050,0
|
|
20230901,101500,65671950,26050,26050,26050,26050,0
|
|
20230901,101400,65671950,26050,26050,26050,26050,0
|
|
20230901,101300,65671950,26050,26050,26050,26050,0
|
|
20230901,101200,65671950,26050,26050,26050,26050,2
|
|
20230901,101100,65619850,26000,26000,26000,26000,0
|
|
20230901,101000,65619850,26000,26000,26000,26000,0
|
|
20230901,100900,65619850,26000,26000,26000,26000,0
|
|
20230901,100800,65619850,26000,26000,26000,26000,8
|
|
20230901,100700,65411850,26100,26100,26100,26100,4
|
|
20230901,100600,65307450,26000,26000,26050,26000,332
|
|
20230901,100500,56674100,26000,26000,26000,26000,15
|
|
20230901,100400,56284100,26000,26000,26000,25950,39
|
|
20230901,100300,55270500,26000,26000,26000,26000,0
|
|
20230901,100200,55270500,26000,26000,26000,26000,0
|
|
20230901,100100,55270500,26000,26000,26000,26000,0
|
|
20230901,100000,55270500,26000,25900,26000,25900,3
|
|
20230901,095900,55192700,25900,25900,25900,25900,0
|
|
20230901,095800,55192700,25900,25900,25900,25900,0
|
|
20230901,095700,55192700,25900,26000,26000,25900,4
|
|
20230901,095600,55088900,25900,25900,25900,25900,0
|
|
20230901,095500,55088900,25900,25900,25900,25900,2
|
|
20230901,095400,55037100,25900,25900,25900,25900,0
|
|
20230901,095300,55037100,25900,25900,25900,25900,2
|
|
20230901,095200,54985300,25900,25900,25900,25900,25
|
|
20230901,095100,54337800,25900,25950,25950,25900,5
|
|
20230901,095000,54208200,25900,25900,25900,25900,0
|
|
20230901,094900,54208200,25900,26000,26000,25900,3
|
|
20230901,094800,54130400,26000,26050,26050,25900,1278
|
|
20230901,094700,20901750,26050,26050,26050,26050,2
|
|
20230901,094600,20849650,26050,26050,26050,26050,33
|
|
20230901,094500,19990000,26100,26050,26100,26050,40
|
|
20230901,094400,18947850,26050,26100,26100,26050,83
|
|
20230901,094300,16782250,26100,26100,26100,26100,4
|
|
20230901,094200,16677850,26150,26150,26150,26150,0
|
|
20230901,094100,16677850,26150,26100,26150,26100,123
|
|
20230901,094000,13467350,26150,26150,26150,26150,0
|
|
20230901,093900,13467350,26150,26100,26150,26100,3
|
|
20230901,093800,13389000,26150,26100,26150,26100,8
|
|
20230901,093700,13180150,26100,26150,26150,26100,5
|
|
20230901,093600,13049550,26100,26100,26100,26100,0
|
|
20230901,093500,13049550,26100,26100,26100,26100,2
|
|
20230901,093400,12997350,26100,26100,26100,26100,0
|
|
20230901,093300,12997350,26100,26100,26100,26100,2
|
|
20230901,093200,12945150,26150,26150,26150,26150,2
|
|
20230901,093100,12892850,26100,26100,26100,26100,28
|
|
20230901,093000,12162050,26100,26100,26100,26100,1
|
|
20230901,092900,12135950,26100,26100,26100,26100,12
|
|
20230901,092800,11822750,26150,26150,26150,26150,1
|
|
20230901,092700,11796600,26100,26100,26100,26100,0
|
|
20230901,092600,11796600,26100,26200,26200,26100,3
|
|
20230901,092500,11718200,26100,26100,26100,26100,0
|
|
20230901,092400,11718200,26100,26150,26200,26100,158
|
|
20230901,092300,7582250,26100,26200,26200,26100,45
|
|
20230901,092200,6407450,26100,26100,26100,26100,23
|
|
20230901,092100,5807150,26100,26100,26100,26100,32
|
|
20230901,092000,4971950,26100,26100,26100,26100,19
|
|
20230901,091900,4476050,26100,26100,26100,26100,0
|
|
20230901,091800,4476050,26100,26150,26150,26100,24
|
|
20230901,091700,3849000,26150,26150,26150,26150,2
|
|
20230901,091600,3796700,26150,26150,26150,26150,1
|
|
20230901,091500,3770550,26150,26150,26150,26150,0
|
|
20230901,091400,3770550,26150,26150,26150,26150,2
|
|
20230901,091300,3718250,26150,26200,26200,26100,100
|
|
20230901,091200,1098850,26200,26200,26200,26200,2
|
|
20230901,091100,1046450,26200,26200,26200,26200,0
|
|
20230901,091000,1046450,26200,26200,26200,26200,2
|
|
20230901,090900,994050,26200,26200,26200,26200,0
|
|
20230901,090800,994050,26200,26200,26200,26200,2
|
|
20230901,090700,941650,26200,26200,26200,26200,0
|
|
20230901,090600,941650,26200,26200,26200,26200,2
|
|
20230901,090500,889250,26200,26200,26200,26200,11
|
|
20230901,090400,601050,26050,26050,26050,26050,2
|
|
20230901,090300,548950,26100,26100,26100,26100,2
|
|
20230901,090200,496750,26050,26050,26050,26050,2
|
|
20230901,090100,444650,26050,26050,26050,26050,0
|
|
20230901,090000,444650,26050,26200,26200,26050,17
|